Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | HKD | 0.192 | 0.216 | 0.188 | 0.201 | 0.201 | +0.009 (+4.69%) | 7,984,000 |
26 Sep 2023 | HKD | 0.195 | 0.201 | 0.19 | 0.192 | 0.192 | -0.007 (-3.52%) | 2,829,000 |
25 Sep 2023 | HKD | 0.202 | 0.202 | 0.193 | 0.199 | 0.199 | -0.002 (-1.00%) | 1,877,000 |
22 Sep 2023 | HKD | 0.196 | 0.203 | 0.196 | 0.201 | 0.201 | +0.004 (+2.03%) | 2,278,717 |
21 Sep 2023 | HKD | 0.196 | 0.202 | 0.192 | 0.197 | 0.197 | +0.001 (+0.51%) | 1,606,000 |
20 Sep 2023 | HKD | 0.201 | 0.205 | 0.195 | 0.196 | 0.196 | -0.006 (-2.97%) | 3,110,000 |
19 Sep 2023 | HKD | 0.209 | 0.215 | 0.202 | 0.202 | 0.202 | -0.006 (-2.88%) | 2,004,000 |
18 Sep 2023 | HKD | 0.213 | 0.221 | 0.207 | 0.208 | 0.208 | -0.005 (-2.35%) | 3,849,000 |
15 Sep 2023 | HKD | 0.214 | 0.221 | 0.213 | 0.213 | 0.213 | -0.005 (-2.29%) | 3,539,000 |
14 Sep 2023 | HKD | 0.219 | 0.22 | 0.213 | 0.218 | 0.218 | +0.002 (+0.93%) | 1,925,000 |
13 Sep 2023 | HKD | 0.226 | 0.226 | 0.211 | 0.216 | 0.216 | -0.013 (-5.68%) | 6,054,000 |
12 Sep 2023 | HKD | 0.224 | 0.235 | 0.216 | 0.229 | 0.229 | +0.006 (+2.69%) | 7,971,000 |
11 Sep 2023 | HKD | 0.216 | 0.235 | 0.215 | 0.223 | 0.223 | +0.006 (+2.76%) | 9,085,000 |
7 Sep 2023 | HKD | 0.192 | 0.25 | 0.192 | 0.217 | 0.217 | +0.022 (+11.28%) | 49,367,000 |
6 Sep 2023 | HKD | 0.192 | 0.202 | 0.192 | 0.195 | 0.195 | 0.0 (0.0%) | 2,788,000 |
5 Sep 2023 | HKD | 0.199 | 0.202 | 0.195 | 0.195 | 0.195 | -0.004 (-2.01%) | 1,953,000 |
4 Sep 2023 | HKD | 0.197 | 0.203 | 0.197 | 0.199 | 0.199 | 0.0 (0.0%) | 761,000 |
1 Sep 2023 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 0.199 | 0.0 (0.0%) | 0 |
31 Aug 2023 | HKD | 0.202 | 0.208 | 0.198 | 0.199 | 0.199 | -0.003 (-1.49%) | 3,424,000 |
30 Aug 2023 | HKD | 0.192 | 0.205 | 0.192 | 0.202 | 0.202 | +0.003 (+1.51%) | 2,769,000 |
29 Aug 2023 | HKD | 0.187 | 0.208 | 0.186 | 0.199 | 0.199 | +0.011 (+5.85%) | 5,077,360 |
28 Aug 2023 | HKD | 0.196 | 0.198 | 0.186 | 0.188 | 0.188 | -0.005 (-2.59%) | 2,719,000 |
25 Aug 2023 | HKD | 0.193 | 0.196 | 0.19 | 0.193 | 0.193 | 0.0 (0.0%) | 2,351,000 |
24 Aug 2023 | HKD | 0.185 | 0.198 | 0.185 | 0.193 | 0.193 | +0.004 (+2.12%) | 3,391,000 |
23 Aug 2023 | HKD | 0.195 | 0.195 | 0.188 | 0.189 | 0.189 | -0.001 (-0.53%) | 460,000 |
22 Aug 2023 | HKD | 0.189 | 0.195 | 0.187 | 0.19 | 0.19 | -0.001 (-0.52%) | 1,882,000 |
21 Aug 2023 | HKD | 0.195 | 0.197 | 0.189 | 0.191 | 0.191 | -0.007 (-3.54%) | 1,900,000 |
18 Aug 2023 | HKD | 0.206 | 0.207 | 0.194 | 0.198 | 0.198 | -0.004 (-1.98%) | 3,994,000 |
17 Aug 2023 | HKD | 0.207 | 0.211 | 0.202 | 0.202 | 0.202 | -0.004 (-1.94%) | 2,378,000 |
16 Aug 2023 | HKD | 0.208 | 0.211 | 0.203 | 0.206 | 0.206 | -0.004 (-1.90%) | 1,420,000 |